Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.579 | 9.033 | 8.422 | 8.946 | 114,009 | +0.04(+0.43%) |
Jun 29, 2022 | 9.076 | 9.095 | 8.849 | 8.907 | 122,093 | -0.45(-4.85%) |
Jun 28, 2022 | 9.747 | 9.824 | 9.342 | 9.361 | 167,504 | -0.20(-2.12%) |
Jun 27, 2022 | 9.670 | 9.728 | 9.506 | 9.563 | 266,732 | +0.03(+0.30%) |
Jun 24, 2022 | 9.052 | 9.592 | 9.042 | 9.535 | 600,826 | +0.97(+11.26%) |
Jun 23, 2022 | 8.541 | 8.613 | 8.348 | 8.570 | 616,822 | -0.28(-3.16%) |
Jun 22, 2022 | 8.782 | 8.984 | 8.676 | 8.849 | 906,759 | -0.86(-8.85%) |
Jun 21, 2022 | 9.621 | 9.785 | 9.583 | 9.708 | 319,210 | -0.06(-0.59%) |
Jun 17, 2022 | 9.660 | 9.834 | 9.525 | 9.766 | 87,728 | +0.21(+2.22%) |
Jun 16, 2022 | 9.670 | 9.679 | 9.293 | 9.554 | 104,478 | -0.88(-8.42%) |
Jun 15, 2022 | 10.14 | 10.70 | 9.872 | 10.43 | 249,945 | +0.01(+0.09%) |
Jun 14, 2022 | 10.42 | 10.44 | 10.18 | 10.42 | 32,612 | +0.34(+3.35%) |
Jun 13, 2022 | 10.60 | 10.74 | 9.959 | 10.08 | 117,572 | -1.60(-13.71%) |
Jun 10, 2022 | 12.06 | 12.06 | 11.63 | 11.69 | 92,705 | -0.96(-7.63%) |
Jun 09, 2022 | 13.34 | 13.41 | 12.61 | 12.65 | 61,586 | -0.76(-5.68%) |
Jun 08, 2022 | 13.57 | 13.68 | 13.34 | 13.41 | 33,405 | -0.25(-1.84%) |
Jun 07, 2022 | 13.33 | 13.70 | 13.30 | 13.66 | 42,634 | -0.26(-1.87%) |
Jun 06, 2022 | 14.55 | 14.72 | 13.90 | 13.93 | 37,618 | -0.12(-0.82%) |
Jun 03, 2022 | 14.50 | 14.50 | 13.97 | 14.04 | 33,227 | -1.00(-6.67%) |
Jun 02, 2022 | 14.52 | 15.07 | 14.43 | 15.04 | 21,291 | +0.59(+4.07%) |
Jun 01, 2022 | 15.10 | 15.10 | 14.28 | 14.46 | 51,924 | -0.34(-2.28%) |
May 31, 2022 | 15.04 | 15.15 | 14.67 | 14.79 | 53,620 | +0.37(+2.54%) |
May 27, 2022 | 14.24 | 14.48 | 14.24 | 14.43 | 41,857 | +0.65(+4.69%) |
May 26, 2022 | 13.38 | 13.85 | 13.35 | 13.78 | 42,637 | +0.35(+2.59%) |
May 25, 2022 | 13.12 | 13.54 | 13.07 | 13.43 | 46,758 | -0.06(-0.43%) |
May 24, 2022 | 13.34 | 13.56 | 13.08 | 13.49 | 22,022 | -0.64(-4.51%) |
May 23, 2022 | 13.98 | 14.28 | 13.90 | 14.13 | 66,041 | +0.63(+4.65%) |
May 20, 2022 | 13.75 | 13.79 | 13.04 | 13.50 | 42,125 | +0.35(+2.64%) |
May 19, 2022 | 12.64 | 13.26 | 12.64 | 13.15 | 23,687 | +0.70(+5.66%) |
May 18, 2022 | 13.43 | 13.44 | 12.37 | 12.45 | 45,850 | -1.38(-9.98%) |
May 17, 2022 | 13.66 | 13.86 | 13.55 | 13.83 | 40,462 | +1.04(+8.15%) |
May 16, 2022 | 12.77 | 12.93 | 12.67 | 12.79 | 79,906 | -0.43(-3.28%) |
May 13, 2022 | 12.93 | 13.26 | 12.84 | 13.22 | 97,752 | +1.50(+12.76%) |
May 12, 2022 | 11.84 | 12.07 | 11.43 | 11.73 | 49,347 | -0.54(-4.41%) |
May 11, 2022 | 12.68 | 13.03 | 12.22 | 12.27 | 43,059 | -0.35(-2.75%) |
May 10, 2022 | 12.96 | 12.96 | 12.40 | 12.61 | 60,406 | +0.10(+0.77%) |
May 09, 2022 | 13.03 | 13.03 | 12.48 | 12.52 | 96,651 | -1.30(-9.43%) |
May 06, 2022 | 13.50 | 13.82 | 13.38 | 13.82 | 150,510 | +0.14(+0.99%) |
May 05, 2022 | 14.56 | 14.56 | 13.12 | 13.68 | 93,904 | -1.53(-10.08%) |
May 04, 2022 | 14.41 | 15.31 | 14.15 | 15.22 | 82,782 | +0.71(+4.92%) |
May 03, 2022 | 14.49 | 14.58 | 14.31 | 14.50 | 18,032 | +0.14(+1.01%) |
May 02, 2022 | 14.21 | 14.37 | 13.89 | 14.36 | 28,823 | +0.17(+1.22%) |
Apr 29, 2022 | 14.57 | 14.90 | 14.16 | 14.19 | 57,768 | +0.14(+0.96%) |
Apr 28, 2022 | 13.80 | 14.19 | 13.51 | 14.05 | 46,695 | +0.71(+5.35%) |
Apr 27, 2022 | 13.32 | 13.52 | 13.17 | 13.34 | 44,756 | +0.02(+0.14%) |
Apr 26, 2022 | 14.16 | 14.16 | 13.28 | 13.32 | 66,130 | -1.21(-8.31%) |
Apr 25, 2022 | 14.19 | 14.57 | 14.04 | 14.52 | 52,947 | -0.29(-1.95%) |
Apr 22, 2022 | 15.32 | 15.33 | 14.79 | 14.81 | 74,729 | -0.60(-3.88%) |
Apr 21, 2022 | 16.26 | 16.30 | 15.32 | 15.41 | 34,990 | -0.83(-5.11%) |
Apr 20, 2022 | 16.18 | 16.30 | 15.98 | 16.24 | 25,292 | +0.27(+1.69%) |
Apr 19, 2022 | 15.72 | 15.99 | 15.46 | 15.97 | 51,008 | +0.23(+1.47%) |
Apr 18, 2022 | 15.66 | 15.92 | 15.57 | 15.74 | 25,373 | +0.00(+0.00%) |
Apr 14, 2022 | 16.16 | 16.19 | 15.70 | 15.74 | 67,454 | -1.01(-6.05%) |
Apr 13, 2022 | 16.26 | 16.78 | 16.26 | 16.75 | 46,799 | +1.17(+7.49%) |
Apr 12, 2022 | 15.99 | 16.01 | 15.55 | 15.59 | 21,518 | +0.09(+0.56%) |
Apr 11, 2022 | 15.88 | 15.89 | 15.44 | 15.50 | 28,931 | -0.40(-2.49%) |
Apr 08, 2022 | 16.14 | 16.20 | 15.85 | 15.89 | 23,070 | -0.43(-2.66%) |
Apr 07, 2022 | 16.36 | 16.51 | 16.09 | 16.33 | 65,344 | -0.35(-2.08%) |
Apr 06, 2022 | 17.19 | 17.19 | 16.55 | 16.68 | 52,855 | -0.63(-3.63%) |
Apr 05, 2022 | 17.95 | 17.95 | 17.19 | 17.30 | 50,477 | -0.82(-4.53%) |
Apr 04, 2022 | 17.94 | 18.18 | 17.78 | 18.12 | 67,761 | +0.67(+3.81%) |